Grand Canyon Educati (LOPE)
166.79 -2.47 (-1.46%)
Grand Canyon Education is a comprehensive educational services company that partners primarily with universities to provide innovative and scalable solutions to enhance student learning and support. Through its robust platform, the company offers a wide range of services including online degree programs, enrollment support, marketing, and infrastructure development. Grand Canyon Education is committed to improving student outcomes by leveraging technology and data-driven approaches, enabling institutions to expand their reach and optimize their educational offerings. By focusing on both academic excellence and operational efficiency, the company plays a vital role in the evolving landscape of higher education.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 168.94 | 169.07 | 166.05 | 166.79 | 110,191 | 166.79 |
| 12/12/2024 | 169.88 | 170.92 | 168.92 | 169.26 | 96,996 | 169.26 |
| 12/11/2024 | 170.51 | 171.10 | 167.24 | 169.61 | 137,019 | 169.61 |
| 12/10/2024 | 165.56 | 169.45 | 164.69 | 169.08 | 198,121 | 169.08 |
| 12/09/2024 | 168.13 | 168.13 | 164.81 | 165.37 | 132,035 | 165.37 |
| 12/06/2024 | 170.26 | 171.39 | 167.24 | 167.79 | 99,938 | 167.79 |
| 12/05/2024 | 170.30 | 170.82 | 168.20 | 169.80 | 137,870 | 169.80 |
| 12/04/2024 | 166.86 | 171.00 | 165.46 | 170.30 | 161,540 | 170.30 |
| 12/03/2024 | 166.23 | 166.57 | 164.87 | 166.37 | 166,517 | 166.37 |
| 12/02/2024 | 165.34 | 168.06 | 163.69 | 167.09 | 242,663 | 167.09 |
| 11/29/2024 | 164.54 | 165.50 | 163.14 | 164.59 | 94,531 | 164.59 |
| 11/27/2024 | 167.05 | 167.05 | 163.86 | 164.79 | 139,713 | 164.79 |
| 11/26/2024 | 168.45 | 168.45 | 164.85 | 166.64 | 150,267 | 166.64 |
| 11/25/2024 | 166.70 | 170.55 | 166.70 | 167.88 | 292,995 | 167.88 |
| 11/22/2024 | 163.10 | 166.65 | 163.10 | 166.45 | 200,094 | 166.45 |
| 11/21/2024 | 161.82 | 163.63 | 160.70 | 162.13 | 188,862 | 162.13 |
| 11/20/2024 | 161.40 | 162.60 | 159.44 | 161.40 | 262,562 | 161.40 |
| 11/19/2024 | 160.63 | 161.67 | 159.46 | 161.14 | 167,968 | 161.14 |
| 11/18/2024 | 160.60 | 162.23 | 159.31 | 161.81 | 202,605 | 161.81 |
| 11/15/2024 | 164.00 | 165.40 | 159.28 | 159.62 | 333,625 | 159.62 |
| 11/14/2024 | 167.55 | 168.68 | 163.14 | 164.88 | 213,420 | 164.88 |
| 11/13/2024 | 171.07 | 171.95 | 167.69 | 168.34 | 172,321 | 168.34 |
| 11/12/2024 | 169.40 | 172.95 | 168.13 | 170.14 | 313,228 | 170.14 |
| 11/11/2024 | 173.37 | 173.37 | 167.35 | 170.56 | 381,155 | 170.56 |
| 11/08/2024 | 165.11 | 172.88 | 163.78 | 172.52 | 504,597 | 172.52 |
| 11/07/2024 | 159.70 | 164.93 | 152.75 | 163.54 | 478,935 | 163.54 |
| 11/06/2024 | 144.90 | 161.39 | 144.90 | 160.15 | 646,549 | 160.15 |
| 11/05/2024 | 136.69 | 140.25 | 136.64 | 139.75 | 165,929 | 139.75 |
| 11/04/2024 | 136.14 | 138.48 | 135.32 | 137.32 | 109,160 | 137.32 |
| 11/01/2024 | 137.20 | 137.71 | 135.42 | 136.14 | 131,163 | 136.14 |
| 10/31/2024 | 136.91 | 139.07 | 136.56 | 137.11 | 142,373 | 137.11 |
| 10/30/2024 | 135.91 | 138.73 | 135.91 | 137.35 | 121,872 | 137.35 |
| 10/29/2024 | 133.20 | 136.53 | 132.57 | 136.33 | 154,664 | 136.33 |
| 10/28/2024 | 133.94 | 135.00 | 132.61 | 133.40 | 120,117 | 133.40 |
| 10/25/2024 | 133.42 | 135.45 | 132.94 | 133.13 | 123,907 | 133.13 |
| 10/24/2024 | 134.45 | 134.62 | 132.77 | 133.42 | 89,772 | 133.42 |
| 10/23/2024 | 132.12 | 134.59 | 132.12 | 134.53 | 159,301 | 134.53 |
| 10/22/2024 | 131.94 | 132.80 | 130.69 | 132.23 | 103,501 | 132.23 |
| 10/21/2024 | 131.59 | 132.78 | 130.80 | 131.94 | 185,836 | 131.94 |
| 10/18/2024 | 134.33 | 134.33 | 131.95 | 132.14 | 144,689 | 132.14 |
| 10/17/2024 | 133.07 | 134.00 | 132.28 | 133.29 | 150,719 | 133.29 |
| 10/16/2024 | 134.70 | 135.65 | 132.73 | 133.46 | 151,519 | 133.46 |
| 10/15/2024 | 133.37 | 136.06 | 133.37 | 134.43 | 188,284 | 134.43 |
| 10/14/2024 | 133.12 | 133.82 | 132.90 | 133.62 | 74,850 | 133.62 |
| 10/11/2024 | 132.21 | 134.43 | 132.21 | 133.47 | 97,796 | 133.47 |
| 10/10/2024 | 133.70 | 133.75 | 131.41 | 131.89 | 184,226 | 131.89 |
| 10/09/2024 | 135.74 | 135.99 | 133.26 | 133.75 | 159,568 | 133.75 |
| 10/08/2024 | 136.32 | 137.06 | 135.51 | 135.74 | 90,946 | 135.74 |
| 10/07/2024 | 138.73 | 138.73 | 135.15 | 136.53 | 138,812 | 136.53 |
| 10/04/2024 | 139.11 | 139.91 | 138.23 | 139.23 | 106,293 | 139.23 |
| 10/03/2024 | 139.79 | 140.32 | 137.81 | 137.81 | 135,694 | 137.81 |
| 10/02/2024 | 141.91 | 144.07 | 140.67 | 140.87 | 119,308 | 140.87 |
| 10/01/2024 | 142.45 | 144.08 | 140.40 | 142.60 | 205,346 | 142.60 |
| 9/30/2024 | 142.69 | 142.95 | 141.12 | 141.85 | 192,688 | 141.85 |
| 9/27/2024 | 142.95 | 144.82 | 142.30 | 142.34 | 131,427 | 142.34 |
| 9/26/2024 | 145.14 | 145.38 | 142.49 | 142.65 | 150,826 | 142.65 |
| 9/25/2024 | 144.89 | 146.02 | 143.24 | 143.70 | 95,152 | 143.70 |
| 9/24/2024 | 144.05 | 144.59 | 142.76 | 144.54 | 96,319 | 144.54 |
| 9/23/2024 | 143.64 | 144.61 | 141.84 | 144.31 | 130,511 | 144.31 |
| 9/20/2024 | 141.35 | 143.47 | 140.29 | 142.78 | 369,110 | 142.78 |
| 9/19/2024 | 143.57 | 143.57 | 140.17 | 141.35 | 173,852 | 141.35 |
| 9/18/2024 | 141.23 | 143.37 | 140.20 | 141.56 | 103,745 | 141.56 |
| 9/17/2024 | 144.21 | 149.33 | 141.35 | 141.83 | 176,215 | 141.83 |
| 9/16/2024 | 143.05 | 145.15 | 142.91 | 143.76 | 95,970 | 143.76 |